Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.60 | 13.85 | 13.16 | 13.44 | 313,406 | -0.10(-0.71%) |
Jul 30, 2020 | 13.47 | 13.61 | 13.32 | 13.54 | 204,276 | -0.07(-0.54%) |
Jul 29, 2020 | 13.85 | 13.95 | 13.44 | 13.61 | 199,536 | -0.16(-1.18%) |
Jul 28, 2020 | 13.69 | 14.00 | 13.37 | 13.78 | 333,984 | +0.08(+0.59%) |
Jul 27, 2020 | 13.48 | 13.71 | 13.34 | 13.69 | 193,410 | +0.27(+1.98%) |
Jul 24, 2020 | 13.63 | 13.74 | 13.38 | 13.43 | 167,466 | -0.37(-2.68%) |
Jul 23, 2020 | 14.04 | 14.09 | 13.62 | 13.80 | 133,266 | -0.27(-1.92%) |
Jul 22, 2020 | 13.69 | 14.10 | 13.62 | 14.07 | 426,648 | +0.32(+2.29%) |
Jul 21, 2020 | 13.69 | 13.91 | 13.61 | 13.75 | 191,441 | +0.26(+1.96%) |
Jul 20, 2020 | 13.72 | 13.75 | 13.39 | 13.49 | 172,882 | -0.15(-1.08%) |
Jul 17, 2020 | 13.35 | 13.66 | 13.27 | 13.63 | 162,025 | +0.28(+2.09%) |
Jul 16, 2020 | 13.54 | 13.54 | 13.22 | 13.36 | 206,192 | -0.26(-1.94%) |
Jul 15, 2020 | 13.56 | 13.83 | 13.46 | 13.62 | 220,838 | +0.34(+2.54%) |
Jul 14, 2020 | 13.13 | 13.36 | 13.07 | 13.28 | 145,681 | +0.20(+1.51%) |
Jul 13, 2020 | 13.21 | 13.48 | 13.03 | 13.08 | 160,265 | -0.02(-0.17%) |
Jul 10, 2020 | 12.93 | 13.14 | 12.84 | 13.11 | 213,808 | +0.23(+1.77%) |
Jul 09, 2020 | 13.66 | 13.66 | 12.75 | 12.88 | 279,313 | -0.54(-3.99%) |
Jul 08, 2020 | 13.33 | 13.57 | 13.28 | 13.41 | 193,509 | +0.10(+0.72%) |
Jul 07, 2020 | 13.59 | 13.68 | 13.26 | 13.32 | 196,270 | -0.41(-2.99%) |
Jul 06, 2020 | 13.94 | 13.99 | 13.55 | 13.73 | 189,946 | +0.10(+0.70%) |
Jul 02, 2020 | 14.06 | 14.08 | 13.55 | 13.63 | 163,661 | -0.14(-1.01%) |
Jul 01, 2020 | 13.77 | 14.02 | 13.63 | 13.77 | 178,231 | +0.01(+0.11%) |
Jun 30, 2020 | 13.71 | 13.96 | 13.55 | 13.76 | 174,865 | +0.11(+0.81%) |
Jun 29, 2020 | 13.57 | 13.88 | 13.44 | 13.65 | 201,845 | +0.22(+1.64%) |
Jun 26, 2020 | 13.38 | 13.64 | 13.07 | 13.43 | 605,995 | -0.10(-0.71%) |
Jun 25, 2020 | 13.11 | 13.54 | 13.09 | 13.52 | 171,732 | +0.35(+2.67%) |
Jun 24, 2020 | 13.42 | 13.47 | 12.72 | 13.17 | 253,953 | -0.49(-3.60%) |
Jun 23, 2020 | 13.73 | 13.78 | 13.47 | 13.66 | 165,154 | +0.12(+0.92%) |
Jun 22, 2020 | 13.53 | 13.61 | 13.21 | 13.54 | 223,801 | -0.08(-0.57%) |
Jun 19, 2020 | 14.16 | 14.19 | 13.47 | 13.62 | 507,880 | -0.33(-2.34%) |
Jun 18, 2020 | 13.70 | 14.11 | 13.66 | 13.94 | 199,746 | +0.04(+0.29%) |
Jun 17, 2020 | 14.22 | 14.22 | 13.68 | 13.90 | 271,921 | -0.17(-1.24%) |
Jun 16, 2020 | 14.54 | 14.54 | 13.73 | 14.08 | 216,762 | +0.44(+3.26%) |
Jun 15, 2020 | 12.96 | 13.80 | 12.84 | 13.63 | 244,184 | +0.35(+2.63%) |
Jun 12, 2020 | 12.98 | 13.38 | 12.86 | 13.28 | 364,737 | +0.77(+6.15%) |
Jun 11, 2020 | 13.14 | 13.33 | 12.34 | 12.51 | 561,086 | -1.29(-9.32%) |
Jun 10, 2020 | 14.54 | 14.54 | 13.41 | 13.80 | 264,222 | -0.49(-3.42%) |
Jun 09, 2020 | 14.51 | 14.62 | 14.08 | 14.29 | 336,146 | -0.50(-3.40%) |
Jun 08, 2020 | 14.62 | 14.86 | 14.41 | 14.79 | 389,865 | +0.53(+3.73%) |
Jun 05, 2020 | 14.11 | 14.83 | 14.11 | 14.26 | 531,399 | +0.45(+3.27%) |
Jun 04, 2020 | 13.41 | 13.85 | 13.31 | 13.81 | 286,858 | +0.30(+2.21%) |
Jun 03, 2020 | 13.78 | 13.91 | 13.47 | 13.51 | 491,058 | -0.09(-0.70%) |
Jun 02, 2020 | 13.28 | 13.74 | 13.21 | 13.60 | 318,558 | +0.44(+3.38%) |
Jun 01, 2020 | 13.07 | 13.56 | 13.05 | 13.16 | 331,357 | +0.09(+0.73%) |
May 29, 2020 | 12.83 | 13.23 | 12.50 | 13.06 | 526,735 | +0.20(+1.59%) |
May 28, 2020 | 13.28 | 13.41 | 12.68 | 12.86 | 440,271 | -0.41(-3.08%) |
May 27, 2020 | 13.44 | 13.75 | 12.84 | 13.27 | 334,901 | +0.15(+1.11%) |
May 26, 2020 | 12.52 | 13.30 | 12.51 | 13.12 | 454,375 | +1.15(+9.62%) |
May 22, 2020 | 11.65 | 11.99 | 11.51 | 11.97 | 240,597 | +0.36(+3.14%) |
May 21, 2020 | 11.66 | 11.96 | 11.59 | 11.61 | 246,830 | -0.01(-0.06%) |
May 20, 2020 | 11.45 | 11.74 | 11.38 | 11.61 | 264,376 | +0.47(+4.19%) |
May 19, 2020 | 11.37 | 11.50 | 11.14 | 11.15 | 233,083 | -0.30(-2.61%) |
May 18, 2020 | 11.31 | 11.58 | 11.20 | 11.45 | 435,683 | +0.80(+7.50%) |
May 15, 2020 | 10.47 | 10.68 | 10.20 | 10.65 | 279,044 | +0.20(+1.94%) |
May 14, 2020 | 10.18 | 10.44 | 9.635 | 10.44 | 337,664 | +0.17(+1.62%) |
May 13, 2020 | 10.99 | 11.11 | 10.20 | 10.28 | 452,476 | -0.74(-6.69%) |
May 12, 2020 | 11.78 | 11.93 | 11.00 | 11.02 | 420,161 | -0.67(-5.75%) |
May 11, 2020 | 11.98 | 12.01 | 11.61 | 11.69 | 302,813 | -0.39(-3.23%) |
May 08, 2020 | 11.99 | 12.24 | 11.91 | 12.08 | 212,499 | +0.32(+2.70%) |
May 07, 2020 | 11.44 | 11.88 | 11.44 | 11.76 | 257,220 | +0.38(+3.30%) |
May 06, 2020 | 11.54 | 11.82 | 11.38 | 11.38 | 198,645 | -0.22(-1.87%) |
May 05, 2020 | 12.15 | 12.18 | 11.54 | 11.60 | 193,651 | -0.17(-1.47%) |
May 04, 2020 | 12.01 | 12.31 | 11.34 | 11.77 | 375,171 | -0.46(-3.78%) |